7021 (株)ニッチツ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1997-12-26 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1997-12-25 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1997-12-24 | 160 | 177 | 160 | 177 | 11,000 | 1,770 |
| 1997-12-22 | 180 | 180 | 160 | 160 | 22,000 | 1,600 |
| 1997-12-19 | 192 | 192 | 162 | 162 | 24,000 | 1,620 |
| 1997-12-18 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 1997-12-17 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 1997-12-15 | 192 | 192 | 190 | 190 | 10,000 | 1,900 |
| 1997-12-12 | 191 | 195 | 191 | 192 | 10,000 | 1,920 |
| 1997-12-11 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 1997-12-10 | 209 | 209 | 202 | 202 | 17,000 | 2,020 |
| 1997-12-09 | 200 | 209 | 200 | 200 | 7,000 | 2,000 |
| 1997-12-08 | 202 | 202 | 191 | 191 | 9,000 | 1,910 |
| 1997-12-04 | 210 | 210 | 202 | 202 | 4,000 | 2,020 |
| 1997-12-03 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1997-12-02 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1997-12-01 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-11-28 | 195 | 195 | 190 | 190 | 8,000 | 1,900 |
| 1997-11-27 | 200 | 200 | 190 | 190 | 15,000 | 1,900 |
| 1997-11-26 | 210 | 210 | 200 | 200 | 15,000 | 2,000 |
| 1997-11-25 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-11-21 | 239 | 239 | 211 | 211 | 13,000 | 2,110 |
| 1997-11-20 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 1997-11-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-11-18 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-11-17 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 1997-11-14 | 216 | 222 | 216 | 220 | 18,000 | 2,200 |
| 1997-11-13 | 227 | 227 | 211 | 211 | 11,000 | 2,110 |
| 1997-11-12 | 225 | 230 | 225 | 227 | 3,000 | 2,270 |
| 1997-11-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-11-10 | 244 | 244 | 244 | 244 | 7,000 | 2,440 |
| 1997-11-07 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
| 1997-11-06 | 235 | 235 | 232 | 235 | 5,000 | 2,350 |
| 1997-11-05 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1997-11-04 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1997-10-31 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1997-10-30 | 245 | 245 | 244 | 244 | 3,000 | 2,440 |
| 1997-10-28 | 255 | 255 | 234 | 234 | 13,000 | 2,340 |
| 1997-10-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-10-24 | 257 | 257 | 255 | 255 | 7,000 | 2,550 |
| 1997-10-22 | 255 | 256 | 254 | 256 | 8,000 | 2,560 |
| 1997-10-21 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-10-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-10-16 | 240 | 245 | 240 | 240 | 6,000 | 2,400 |
| 1997-10-15 | 235 | 235 | 232 | 232 | 3,000 | 2,320 |
| 1997-10-14 | 237 | 237 | 230 | 235 | 9,000 | 2,350 |
| 1997-10-13 | 257 | 257 | 240 | 240 | 11,000 | 2,400 |
| 1997-10-09 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-10-08 | 245 | 245 | 242 | 242 | 8,000 | 2,420 |
| 1997-10-07 | 236 | 241 | 236 | 241 | 18,000 | 2,410 |
| 1997-10-06 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-10-03 | 235 | 245 | 235 | 235 | 5,000 | 2,350 |
| 1997-10-02 | 235 | 235 | 235 | 235 | 18,000 | 2,350 |
| 1997-10-01 | 241 | 241 | 235 | 236 | 15,000 | 2,360 |
| 1997-09-30 | 236 | 237 | 235 | 236 | 10,000 | 2,360 |
| 1997-09-29 | 250 | 250 | 235 | 235 | 8,000 | 2,350 |
| 1997-09-26 | 280 | 280 | 275 | 275 | 10,000 | 2,750 |
| 1997-09-25 | 292 | 292 | 291 | 291 | 5,000 | 2,910 |
| 1997-09-24 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1997-09-22 | 300 | 300 | 290 | 290 | 8,000 | 2,900 |
| 1997-09-19 | 315 | 315 | 310 | 312 | 10,000 | 3,120 |
| 1997-09-17 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1997-09-16 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1997-09-12 | 325 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1997-09-10 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1997-09-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-09-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-09-05 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-09-04 | 323 | 333 | 323 | 333 | 2,000 | 3,330 |
| 1997-09-03 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 1997-09-02 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1997-09-01 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-08-25 | 332 | 340 | 325 | 325 | 12,000 | 3,250 |
| 1997-08-22 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1997-08-21 | 322 | 322 | 320 | 322 | 10,000 | 3,220 |
| 1997-08-20 | 315 | 323 | 315 | 317 | 30,000 | 3,170 |
| 1997-08-19 | 328 | 328 | 320 | 320 | 9,000 | 3,200 |
| 1997-08-18 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1997-08-15 | 347 | 347 | 340 | 340 | 2,000 | 3,400 |
| 1997-08-14 | 352 | 357 | 352 | 357 | 6,000 | 3,570 |
| 1997-08-13 | 347 | 347 | 347 | 347 | 4,000 | 3,470 |
| 1997-08-11 | 346 | 346 | 346 | 346 | 6,000 | 3,460 |
| 1997-08-08 | 330 | 330 | 327 | 327 | 8,000 | 3,270 |
| 1997-08-07 | 322 | 331 | 322 | 330 | 14,000 | 3,300 |
| 1997-08-06 | 322 | 322 | 320 | 320 | 8,000 | 3,200 |
| 1997-08-05 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-08-04 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-08-01 | 361 | 361 | 360 | 360 | 8,000 | 3,600 |
| 1997-07-31 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1997-07-30 | 362 | 362 | 360 | 360 | 6,000 | 3,600 |
| 1997-07-29 | 375 | 375 | 362 | 362 | 6,000 | 3,620 |
| 1997-07-28 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1997-07-25 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 1997-07-24 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1997-07-23 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-07-22 | 390 | 390 | 385 | 385 | 21,000 | 3,850 |
| 1997-07-17 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1997-07-16 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 1997-07-15 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1997-07-14 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-07-11 | 383 | 384 | 383 | 384 | 4,000 | 3,840 |
| 1997-07-10 | 413 | 413 | 413 | 413 | 6,000 | 4,130 |
| 1997-07-09 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 1997-07-08 | 390 | 398 | 385 | 398 | 9,000 | 3,980 |
| 1997-07-04 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1997-07-03 | 400 | 401 | 400 | 401 | 21,000 | 4,010 |
| 1997-07-02 | 406 | 407 | 400 | 400 | 22,000 | 4,000 |
| 1997-07-01 | 408 | 408 | 407 | 407 | 9,000 | 4,070 |
| 1997-06-30 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1997-06-27 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1997-06-26 | 406 | 410 | 406 | 407 | 7,000 | 4,070 |
| 1997-06-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-06-24 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 1997-06-23 | 406 | 406 | 403 | 403 | 5,000 | 4,030 |
| 1997-06-20 | 418 | 418 | 410 | 411 | 19,000 | 4,110 |
| 1997-06-19 | 423 | 423 | 421 | 421 | 14,000 | 4,210 |
| 1997-06-18 | 428 | 428 | 425 | 425 | 8,000 | 4,250 |
| 1997-06-17 | 431 | 435 | 429 | 429 | 22,000 | 4,290 |
| 1997-06-16 | 443 | 443 | 425 | 430 | 6,000 | 4,300 |
| 1997-06-13 | 451 | 453 | 445 | 445 | 22,000 | 4,450 |
| 1997-06-12 | 445 | 455 | 445 | 450 | 58,000 | 4,500 |
| 1997-06-11 | 438 | 445 | 433 | 445 | 69,000 | 4,450 |
| 1997-06-10 | 411 | 435 | 410 | 428 | 96,000 | 4,280 |
| 1997-06-09 | 415 | 415 | 410 | 411 | 18,000 | 4,110 |
| 1997-06-06 | 405 | 415 | 405 | 415 | 21,000 | 4,150 |
| 1997-06-05 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1997-06-04 | 415 | 415 | 402 | 405 | 17,000 | 4,050 |
| 1997-06-03 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1997-06-02 | 418 | 418 | 413 | 413 | 3,000 | 4,130 |
| 1997-05-30 | 407 | 415 | 405 | 405 | 28,000 | 4,050 |
| 1997-05-29 | 397 | 400 | 397 | 400 | 13,000 | 4,000 |
| 1997-05-28 | 398 | 398 | 397 | 397 | 2,000 | 3,970 |
| 1997-05-27 | 392 | 392 | 391 | 391 | 3,000 | 3,910 |
| 1997-05-26 | 400 | 400 | 395 | 395 | 11,000 | 3,950 |
| 1997-05-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-05-22 | 391 | 391 | 386 | 386 | 18,000 | 3,860 |
| 1997-05-21 | 408 | 408 | 398 | 400 | 6,000 | 4,000 |
| 1997-05-20 | 410 | 410 | 408 | 408 | 5,000 | 4,080 |
| 1997-05-19 | 401 | 408 | 401 | 408 | 13,000 | 4,080 |
| 1997-05-16 | 411 | 413 | 411 | 413 | 5,000 | 4,130 |
| 1997-05-15 | 415 | 419 | 414 | 419 | 15,000 | 4,190 |
| 1997-05-14 | 396 | 410 | 396 | 410 | 23,000 | 4,100 |
| 1997-05-13 | 395 | 395 | 391 | 395 | 18,000 | 3,950 |
| 1997-05-12 | 399 | 399 | 390 | 390 | 15,000 | 3,900 |
| 1997-05-09 | 400 | 400 | 393 | 393 | 5,000 | 3,930 |
| 1997-05-08 | 395 | 400 | 395 | 395 | 12,000 | 3,950 |
| 1997-05-07 | 398 | 398 | 393 | 395 | 15,000 | 3,950 |
| 1997-05-06 | 392 | 400 | 392 | 399 | 10,000 | 3,990 |
| 1997-05-02 | 381 | 381 | 380 | 381 | 7,000 | 3,810 |
| 1997-05-01 | 385 | 385 | 379 | 381 | 25,000 | 3,810 |
| 1997-04-30 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 1997-04-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-04-25 | 361 | 375 | 355 | 375 | 5,000 | 3,750 |
| 1997-04-24 | 365 | 370 | 360 | 360 | 7,000 | 3,600 |
| 1997-04-23 | 390 | 390 | 380 | 380 | 2,000 | 3,800 |
| 1997-04-22 | 384 | 390 | 384 | 390 | 8,000 | 3,900 |
| 1997-04-21 | 380 | 399 | 380 | 384 | 6,000 | 3,840 |
| 1997-04-18 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1997-04-17 | 344 | 350 | 344 | 350 | 13,000 | 3,500 |
| 1997-04-16 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1997-04-15 | 310 | 329 | 310 | 329 | 8,000 | 3,290 |
| 1997-04-14 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 1997-04-11 | 325 | 325 | 320 | 320 | 9,000 | 3,200 |
| 1997-04-10 | 344 | 344 | 335 | 335 | 10,000 | 3,350 |
| 1997-04-09 | 351 | 351 | 335 | 345 | 12,000 | 3,450 |
| 1997-04-08 | 365 | 365 | 350 | 350 | 2,000 | 3,500 |
| 1997-04-07 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 1997-04-04 | 386 | 386 | 370 | 370 | 16,000 | 3,700 |
| 1997-04-02 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-03-31 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 1997-03-25 | 400 | 400 | 391 | 400 | 8,000 | 4,000 |
| 1997-03-24 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 1997-03-21 | 387 | 387 | 387 | 387 | 7,000 | 3,870 |
| 1997-03-19 | 386 | 386 | 386 | 386 | 8,000 | 3,860 |
| 1997-03-18 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1997-03-17 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1997-03-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-03-13 | 402 | 402 | 400 | 400 | 16,000 | 4,000 |
| 1997-03-12 | 400 | 402 | 400 | 402 | 6,000 | 4,020 |
| 1997-03-11 | 410 | 410 | 400 | 400 | 6,000 | 4,000 |
| 1997-03-10 | 407 | 407 | 400 | 400 | 7,000 | 4,000 |
| 1997-03-07 | 402 | 402 | 401 | 402 | 3,000 | 4,020 |
| 1997-03-06 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1997-03-05 | 404 | 404 | 401 | 401 | 5,000 | 4,010 |
| 1997-03-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1997-02-28 | 406 | 406 | 403 | 403 | 8,000 | 4,030 |
| 1997-02-27 | 406 | 406 | 406 | 406 | 10,000 | 4,060 |
| 1997-02-26 | 406 | 407 | 406 | 406 | 6,000 | 4,060 |
| 1997-02-25 | 406 | 406 | 404 | 406 | 7,000 | 4,060 |
| 1997-02-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-02-21 | 414 | 414 | 403 | 403 | 7,000 | 4,030 |
| 1997-02-20 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1997-02-19 | 411 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1997-02-18 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1997-02-10 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 1997-02-07 | 402 | 402 | 400 | 400 | 7,000 | 4,000 |
| 1997-02-06 | 407 | 407 | 407 | 407 | 10,000 | 4,070 |
| 1997-02-05 | 417 | 417 | 408 | 408 | 5,000 | 4,080 |
| 1997-02-04 | 412 | 417 | 412 | 417 | 2,000 | 4,170 |
| 1997-02-03 | 417 | 417 | 407 | 407 | 7,000 | 4,070 |
| 1997-01-31 | 407 | 422 | 407 | 422 | 2,000 | 4,220 |
| 1997-01-29 | 402 | 408 | 402 | 408 | 7,000 | 4,080 |
| 1997-01-28 | 402 | 403 | 402 | 403 | 4,000 | 4,030 |
| 1997-01-27 | 417 | 417 | 416 | 416 | 4,000 | 4,160 |
| 1997-01-24 | 415 | 416 | 415 | 416 | 2,000 | 4,160 |
| 1997-01-22 | 411 | 415 | 411 | 415 | 5,000 | 4,150 |
| 1997-01-21 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1997-01-20 | 419 | 419 | 411 | 411 | 4,000 | 4,110 |
| 1997-01-17 | 426 | 426 | 420 | 420 | 11,000 | 4,200 |
| 1997-01-16 | 427 | 428 | 411 | 416 | 21,000 | 4,160 |
| 1997-01-14 | 400 | 410 | 400 | 410 | 9,000 | 4,100 |
| 1997-01-13 | 390 | 397 | 390 | 397 | 8,000 | 3,970 |
| 1997-01-10 | 413 | 413 | 389 | 390 | 28,000 | 3,900 |
| 1997-01-09 | 415 | 415 | 415 | 415 | 9,000 | 4,150 |
| 1997-01-07 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-01-06 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
